Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.92 19.05 18.54 18.83 2,516,074 -0.12(-0.64%)
Feb 25, 2010 18.16 19.01 18.10 18.95 3,138,579 +0.41(+2.19%)
Feb 24, 2010 17.85 18.62 17.70 18.54 5,001,526 +0.89(+5.06%)
Feb 23, 2010 17.56 17.95 17.51 17.65 4,002,951 +0.02(+0.12%)
Feb 22, 2010 17.88 17.91 17.59 17.63 2,983,320 -0.14(-0.80%)
Feb 19, 2010 17.98 18.11 17.73 17.77 3,335,121 -0.22(-1.23%)
Feb 18, 2010 17.65 18.12 17.50 17.99 4,650,664 +0.20(+1.13%)
Feb 17, 2010 16.91 17.90 16.91 17.79 5,503,909 +0.89(+5.25%)
Feb 16, 2010 16.51 16.94 16.35 16.90 3,996,621 +0.61(+3.73%)
Feb 12, 2010 15.70 16.30 16.30 16.30 4,547,307 +0.46(+2.94%)
Feb 11, 2010 15.72 15.91 15.48 15.83 4,628,985 -0.28(-1.74%)
Feb 10, 2010 16.03 16.45 15.83 16.11 3,312,283 +0.04(+0.23%)
Feb 09, 2010 16.42 16.43 15.91 16.08 5,033,303 -0.04(-0.26%)
Feb 08, 2010 16.40 16.60 16.12 16.12 3,320,087 -0.38(-2.33%)
Feb 05, 2010 15.97 16.53 15.90 16.50 4,407,088 +0.60(+3.78%)
Feb 04, 2010 16.27 16.34 15.90 15.90 5,070,402 -0.59(-3.55%)
Feb 03, 2010 16.73 16.82 16.22 16.49 2,314,701 -0.38(-2.25%)
Feb 02, 2010 16.71 17.21 16.44 16.87 4,623,374 +0.29(+1.76%)
Feb 01, 2010 16.40 16.71 16.33 16.57 3,037,217 +0.31(+1.93%)
Jan 29, 2010 16.53 16.79 15.95 16.26 4,062,298 -0.13(-0.77%)
Jan 28, 2010 16.92 16.93 16.18 16.39 2,594,928 -0.45(-2.66%)
Jan 27, 2010 16.46 16.91 16.21 16.83 3,412,075 +0.30(+1.82%)
Jan 26, 2010 16.97 17.17 16.51 16.53 2,808,793 -0.54(-3.18%)
Jan 25, 2010 16.96 17.11 16.43 17.08 2,596,125 +0.45(+2.69%)
Jan 22, 2010 17.04 17.41 16.57 16.63 3,545,623 -0.44(-2.56%)
Jan 21, 2010 17.87 17.92 17.01 17.07 4,055,293 -0.70(-3.92%)
Jan 20, 2010 17.75 18.11 17.66 17.76 4,014,728 -0.23(-1.29%)
Jan 19, 2010 17.28 18.09 17.28 17.99 3,348,815 +0.72(+4.15%)
Jan 15, 2010 17.49 17.28 17.28 17.28 2,593,930 -0.26(-1.47%)
Jan 14, 2010 17.30 17.64 17.07 17.54 2,950,366 +0.15(+0.85%)
Jan 13, 2010 17.00 17.45 16.85 17.39 2,957,802 +0.40(+2.36%)
Jan 12, 2010 17.13 17.38 16.83 16.99 3,243,963 -0.37(-2.13%)
Jan 11, 2010 17.57 17.66 17.29 17.36 2,769,920 +0.05(+0.27%)
Jan 08, 2010 17.70 17.70 17.00 17.31 4,119,365 -0.33(-1.88%)
Jan 07, 2010 17.59 17.76 17.20 17.64 5,478,411 +0.07(+0.39%)
Jan 06, 2010 18.19 18.37 17.50 17.57 5,266,686 -0.57(-3.17%)
Jan 05, 2010 18.20 18.32 17.96 18.15 5,124,331 -0.22(-1.18%)
Jan 04, 2010 19.18 19.56 18.17 18.36 5,013,366 -0.59(-3.09%)
Dec 31, 2009 18.89 18.95 18.95 18.95 4,316,071 +0.07(+0.39%)
Dec 30, 2009 19.11 19.13 18.61 18.87 4,184,234 -0.31(-1.59%)
Dec 29, 2009 19.87 20.06 19.11 19.18 4,137,932 -0.65(-3.27%)
Dec 28, 2009 19.52 20.14 19.50 19.83 3,917,250 +0.33(+1.68%)
Dec 24, 2009 19.19 19.55 19.15 19.50 1,579,465 +0.26(+1.37%)
Dec 23, 2009 18.03 20.07 18.03 19.24 11,682,320 +1.18(+6.51%)
Dec 22, 2009 17.65 18.07 17.61 18.06 3,619,242 +0.46(+2.60%)
Dec 21, 2009 17.34 17.65 17.31 17.60 3,371,045 +0.27(+1.55%)
Dec 18, 2009 16.95 17.39 16.92 17.34 6,444,468 +0.39(+2.30%)
Dec 17, 2009 16.64 17.02 16.51 16.95 3,665,475 +0.03(+0.16%)
Dec 16, 2009 16.88 16.99 16.71 16.92 2,672,073 +0.21(+1.26%)
Dec 15, 2009 16.73 16.97 16.48 16.71 2,156,246 -0.14(-0.84%)
Dec 14, 2009 16.73 16.92 16.63 16.85 3,693,082 +0.40(+2.43%)
Dec 11, 2009 16.15 16.49 15.87 16.45 2,166,362 +0.52(+3.24%)
Dec 10, 2009 15.86 15.98 15.66 15.93 2,892,500 +0.19(+1.20%)
Dec 09, 2009 15.63 15.90 15.34 15.74 2,617,229 +0.11(+0.71%)
Dec 08, 2009 15.53 15.85 15.42 15.63 2,788,458 -0.01(-0.03%)
Dec 07, 2009 15.91 16.13 15.57 15.64 3,378,046 -0.35(-2.21%)
Dec 04, 2009 16.10 16.51 15.65 15.99 5,177,828 +0.26(+1.68%)
Dec 03, 2009 15.86 16.28 15.65 15.73 5,163,939 -0.03(-0.17%)
Dec 02, 2009 15.83 15.99 15.56 15.75 5,616,810 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.